Options Chain for RALLIANT CORP COM (RAL) - $61.46 as of 6/2/2026 10:02:04 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 35.50 | 39.10 | 37.30 | 31.30 | 0.00 | 0.00% | 1.49 | 0 | 1 | 3.85 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/2/2026 10:58:49 AM EST |
| 30.00 | 30.50 | 34.00 | 32.25 | 31.26 | 0.00 | 0.00% | 1.07 | 0 | 1 | 3.14 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 10:58:49 AM EST |
| 35.00 | 25.50 | 29.00 | 27.25 | % | 0.78 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:49 AM EST | |||
| 40.00 | 20.50 | 24.00 | 22.25 | % | 0.56 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:49 AM EST | |||
| 45.00 | 15.60 | 18.30 | 16.95 | 14.70 | 0.00 | 0.00% | 0.38 | 0 | 11 | 1.80 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/2/2026 10:58:49 AM EST |
| 50.00 | 10.60 | 13.30 | 11.95 | 10.10 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.36 | 0.98 | 0.01 | -0.01 | 5/20/2026 | 6/2/2026 10:58:49 AM EST |
| 55.00 | 5.90 | 9.50 | 7.70 | 5.61 | 0.00 | 0.00% | 0.14 | 0 | 21 | 1.12 | 0.88 | 0.03 | -0.04 | 5/15/2026 | 6/2/2026 10:58:49 AM EST |
| 60.00 | 2.25 | 5.30 | 3.78 | 3.61 | 0.00 | 0.00% | 0.06 | 0 | 90 | 0.46 | 0.65 | 0.06 | -0.08 | 5/22/2026 | 6/2/2026 10:58:49 AM EST |
| 65.00 | 0.30 | 3.20 | 1.75 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 228 | 0.53 | 0.36 | 0.06 | -0.08 | 5/29/2026 | 6/2/2026 10:58:49 AM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 894 | 0.66 | 0.14 | 0.03 | -0.04 | 6/1/2026 | 6/2/2026 10:58:49 AM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.86 | 0.04 | 0.01 | -0.02 | 6/2/2026 10:58:49 AM EST | |||
| 80.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.06 | 0.01 | 0.00 | 0.00 | 6/2/2026 10:58:49 AM EST | |||
| 85.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:49 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:49 AM EST | |||
| 30.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:49 AM EST | |||
| 35.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.88 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/2/2026 10:58:49 AM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.71 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/2/2026 10:58:49 AM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/2/2026 10:58:49 AM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.39 | -0.02 | 0.01 | -0.01 | 5/19/2026 | 6/2/2026 10:58:49 AM EST |
| 55.00 | 0.00 | 2.45 | 1.23 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 799 | 1.07 | -0.12 | 0.03 | -0.04 | 6/1/2026 | 6/2/2026 10:58:49 AM EST |
| 60.00 | 1.45 | 2.35 | 1.90 | 1.93 | +0.07 | +3.77% | 0.03 | 194 | 669 | 0.52 | -0.35 | 0.06 | -0.08 | 6/2/2026 | 6/2/2026 10:58:49 AM EST |
| 65.00 | 3.10 | 6.00 | 4.55 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.54 | -0.64 | 0.06 | -0.08 | 5/29/2026 | 6/2/2026 10:58:49 AM EST |
| 70.00 | 6.60 | 9.90 | 8.25 | % | 0.12 | 0 | 0 | 0.91 | -0.86 | 0.03 | -0.04 | 6/2/2026 10:58:49 AM EST | |||
| 75.00 | 11.20 | 14.30 | 12.75 | % | 0.17 | 0 | 0 | 1.00 | -0.96 | 0.01 | -0.02 | 6/2/2026 10:58:49 AM EST | |||
| 80.00 | 16.10 | 19.50 | 17.80 | % | 0.22 | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 6/2/2026 10:58:49 AM EST | |||
| 85.00 | 21.10 | 24.50 | 22.80 | % | 0.27 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:49 AM EST |